Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $41.73 | $79.64 | 1,658,686 | — | — |
| 2006-12-28 | $42.32 | $80.75 | 922,079 | — | — |
| 2006-12-27 | $42.33 | $80.77 | 1,099,344 | — | — |
| 2006-12-26 | $42.05 | $80.24 | 1,031,797 | — | — |
| 2006-12-22 | $41.71 | $79.60 | 1,821,611 | — | — |
| 2006-12-21 | $41.93 | $80.02 | 3,990,016 | — | — |
| 2006-12-20 | $42.01 | $80.16 | 2,085,291 | — | — |
| 2006-12-19 | $42.02 | $80.18 | 2,994,823 | — | — |
| 2006-12-18 | $41.98 | $80.10 | 2,444,727 | — | — |
| 2006-12-15 | $41.92 | $80.00 | 5,365,116 | — | — |
| 2006-12-14 | $41.76 | $79.70 | 4,873,510 | — | — |
| 2006-12-13 | $41.62 | $79.41 | 3,482,750 | — | — |
| 2006-12-12 | $41.55 | $79.29 | 3,641,524 | — | — |
| 2006-12-11 | $41.52 | $79.23 | 5,169,549 | — | — |
| 2006-12-08 | $41.50 | $79.19 | 5,398,795 | — | — |
| 2006-12-07 | $41.66 | $79.50 | 7,376,633 | — | — |
| 2006-12-06 | $41.88 | $79.92 | 6,544,838 | — | — |
| 2006-12-05 | $42.02 | $80.18 | 13,508,262 | — | — |
| 2006-12-04 | $42.13 | $80.41 | 26,656,427 | — | — |
| 2006-12-01 | $37.61 | $71.77 | 3,522,090 | — | — |
| 2006-11-30 | $37.67 | $71.89 | 3,843,883 | — | — |
| 2006-11-29 | $37.83 | $72.19 | 1,765,384 | — | — |
| 2006-11-28 | $37.60 | $71.75 | 3,169,824 | — | — |
| 2006-11-27 | $37.44 | $71.44 | 2,909,257 | — | — |
| 2006-11-24 | $37.95 | $72.42 | 1,296,043 | — | — |
| 2006-11-22 | $38.04 | $72.60 | 2,868,408 | — | — |
| 2006-11-21 | $37.89 | $72.31 | 4,296,055 | — | — |
| 2006-11-20 | $38.29 | $73.06 | 4,023,790 | — | — |
| 2006-11-17 | $38.01 | $72.54 | 3,715,864 | — | — |
| 2006-11-16 | $37.92 | $72.35 | 2,985,012 | — | — |
| 2006-11-15 | $37.40 | $71.36 | 4,392,282 | — | — |
| 2006-11-14 | $37.21 | $71.00 | 3,948,884 | — | — |
| 2006-11-13 | $36.99 | $70.60 | 2,383,783 | — | — |
| 2006-11-10 | $36.99 | $70.60 | 3,400,674 | — | — |
| 2006-11-09 | $36.78 | $70.19 | 5,065,209 | — | — |
| 2006-11-08 | $36.65 | $69.95 | 4,335,112 | — | — |
| 2006-11-07 | $36.83 | $70.29 | 2,771,615 | — | — |
| 2006-11-06 | $36.53 | $69.71 | 3,387,844 | — | — |
| 2006-11-03 | $35.97 | $68.63 | 4,199,639 | — | — |
| 2006-11-02 | $35.91 | $68.53 | 3,645,675 | — | — |
| 2006-11-01 | $35.89 | $68.49 | 2,847,653 | — | — |
| 2006-10-31 | $36.43 | $69.52 | 2,807,464 | — | — |
| 2006-10-30 | $36.49 | $69.62 | 1,596,233 | — | — |
| 2006-10-27 | $36.42 | $69.50 | 3,008,786 | — | — |
| 2006-10-26 | $36.69 | $70.01 | 2,383,689 | — | — |
| 2006-10-25 | $36.38 | $69.42 | 3,768,034 | — | — |
| 2006-10-24 | $35.92 | $68.55 | 3,631,430 | — | — |
| 2006-10-23 | $35.69 | $68.11 | 3,525,958 | — | — |
| 2006-10-20 | $35.59 | $67.48 | 3,875,110 | — | — |
| 2006-10-19 | $35.91 | $68.08 | 7,422,294 | — | — |
| 2006-10-18 | $36.90 | $69.95 | 2,765,860 | — | — |
| 2006-10-17 | $37.05 | $70.23 | 2,966,144 | — | — |
| 2006-10-16 | $37.32 | $70.76 | 2,123,216 | — | — |
| 2006-10-13 | $37.50 | $71.10 | 1,962,649 | — | — |
| 2006-10-12 | $37.78 | $71.62 | 2,425,293 | — | — |
| 2006-10-11 | $37.81 | $71.68 | 1,678,026 | — | — |
| 2006-10-10 | $37.79 | $71.64 | 1,716,988 | — | — |
| 2006-10-09 | $37.80 | $71.66 | 1,342,458 | — | — |
| 2006-10-06 | $37.59 | $71.26 | 1,910,102 | — | — |
| 2006-10-05 | $38.01 | $72.06 | 2,782,087 | — | — |
| 2006-10-04 | $37.80 | $71.66 | 4,518,414 | — | — |
| 2006-10-03 | $37.45 | $71.00 | 2,631,520 | — | — |
| 2006-10-02 | $37.15 | $70.43 | 2,910,389 | — | — |
| 2006-09-29 | $37.38 | $70.86 | 2,398,028 | — | — |
| 2006-09-28 | $37.69 | $71.46 | 2,542,086 | — | — |
| 2006-09-27 | $37.81 | $71.68 | 4,210,489 | — | — |
| 2006-09-26 | $37.34 | $70.80 | 2,422,463 | — | — |
| 2006-09-25 | $37.25 | $70.61 | 2,541,897 | — | — |
| 2006-09-22 | $36.90 | $69.95 | 1,791,328 | — | — |
| 2006-09-21 | $37.13 | $70.39 | 2,483,784 | — | — |
| 2006-09-20 | $37.29 | $70.70 | 2,737,652 | — | — |
| 2006-09-19 | $37.10 | $70.33 | 2,039,253 | — | — |
| 2006-09-18 | $37.18 | $70.49 | 2,803,596 | — | — |
| 2006-09-15 | $37.22 | $70.55 | 3,250,673 | — | — |
| 2006-09-14 | $36.83 | $69.83 | 2,484,727 | — | — |
| 2006-09-13 | $36.78 | $69.73 | 2,693,030 | — | — |
| 2006-09-12 | $36.24 | $68.71 | 4,859,453 | — | — |
| 2006-09-11 | $36.04 | $68.32 | 2,491,708 | — | — |
| 2006-09-08 | $35.89 | $68.04 | 1,009,815 | — | — |
| 2006-09-07 | $35.70 | $67.68 | 1,480,478 | — | — |
| 2006-09-06 | $35.96 | $68.16 | 1,660,101 | — | — |
| 2006-09-05 | $36.08 | $68.40 | 2,040,952 | — | — |
| 2006-09-01 | $35.97 | $68.18 | 1,298,401 | — | — |
| 2006-08-31 | $35.77 | $67.82 | 2,030,008 | — | — |
| 2006-08-30 | $36.04 | $68.32 | 2,154,348 | — | — |
| 2006-08-29 | $36.11 | $68.46 | 2,678,218 | — | — |
| 2006-08-28 | $36.00 | $68.24 | 2,700,105 | — | — |
| 2006-08-25 | $35.43 | $67.16 | 1,698,403 | — | — |
| 2006-08-24 | $35.66 | $67.60 | 2,059,631 | — | — |
| 2006-08-23 | $36.15 | $68.53 | 2,200,952 | — | — |
| 2006-08-22 | $36.23 | $68.69 | 2,698,784 | — | — |
| 2006-08-21 | $36.19 | $68.61 | 2,018,404 | — | — |
| 2006-08-18 | $36.28 | $68.79 | 1,987,366 | — | — |
| 2006-08-17 | $36.50 | $69.19 | 1,172,363 | — | — |
| 2006-08-16 | $36.54 | $69.27 | 2,520,765 | — | — |
| 2006-08-15 | $36.36 | $68.93 | 2,385,576 | — | — |
| 2006-08-14 | $35.77 | $67.82 | 2,247,556 | — | — |
| 2006-08-11 | $35.68 | $67.64 | 3,305,013 | — | — |
| 2006-08-10 | $35.50 | $67.30 | 2,155,197 | — | — |
| 2006-08-09 | $35.28 | $66.88 | 1,828,309 | — | — |
| 2006-08-08 | $35.75 | $67.78 | 2,294,821 | — | — |
| 2006-08-07 | $36.09 | $68.42 | 2,821,049 | — | — |
| 2006-08-04 | $35.81 | $67.88 | 2,944,446 | — | — |
| 2006-08-03 | $35.77 | $67.82 | 2,191,424 | — | — |
| 2006-08-02 | $35.62 | $67.52 | 2,435,859 | — | — |
| 2006-08-01 | $35.35 | $67.02 | 2,319,821 | — | — |
| 2006-07-31 | $35.63 | $67.54 | 1,740,762 | — | — |
| 2006-07-28 | $35.88 | $68.02 | 3,838,695 | — | — |
| 2006-07-27 | $35.48 | $67.26 | 2,453,972 | — | — |
| 2006-07-26 | $35.77 | $67.82 | 2,086,612 | — | — |
| 2006-07-25 | $35.93 | $68.12 | 1,835,102 | — | — |
| 2006-07-24 | $35.73 | $67.74 | 3,656,713 | — | — |
| 2006-07-21 | $35.33 | $66.54 | 12,595,899 | — | — |
| 2006-07-20 | $35.70 | $67.23 | 9,138,904 | — | — |
| 2006-07-19 | $36.12 | $68.03 | 7,477,577 | — | — |
| 2006-07-18 | $33.74 | $63.54 | 2,758,407 | — | — |
| 2006-07-17 | $33.76 | $63.58 | 1,899,253 | — | — |
| 2006-07-14 | $33.35 | $62.80 | 2,327,934 | — | — |
| 2006-07-13 | $33.43 | $62.96 | 2,839,634 | — | — |
| 2006-07-12 | $34.28 | $64.56 | 3,116,616 | — | — |
| 2006-07-11 | $34.32 | $64.64 | 2,443,783 | — | — |
| 2006-07-10 | $34.27 | $64.54 | 1,812,366 | — | — |
| 2006-07-07 | $34.09 | $64.20 | 1,315,854 | — | — |
| 2006-07-06 | $34.44 | $64.86 | 1,666,516 | — | — |
| 2006-07-05 | $34.44 | $64.86 | 2,508,595 | — | — |
| 2006-07-03 | $34.78 | $65.50 | 1,392,081 | — | — |
| 2006-06-30 | $34.13 | $64.28 | 2,682,086 | — | — |
| 2006-06-29 | $34.14 | $64.30 | 3,528,693 | — | — |
| 2006-06-28 | $33.50 | $63.08 | 2,612,369 | — | — |
| 2006-06-27 | $33.56 | $63.20 | 1,781,517 | — | — |
| 2006-06-26 | $33.87 | $63.78 | 1,763,498 | — | — |
| 2006-06-23 | $33.81 | $63.68 | 2,061,801 | — | — |
| 2006-06-22 | $34.02 | $64.06 | 2,023,216 | — | — |
| 2006-06-21 | $34.04 | $64.10 | 4,309,546 | — | — |
| 2006-06-20 | $33.80 | $63.66 | 3,600,486 | — | — |
| 2006-06-19 | $33.50 | $63.08 | 3,248,126 | — | — |
| 2006-06-16 | $33.71 | $63.48 | 3,107,277 | — | — |
| 2006-06-15 | $34.00 | $64.04 | 2,975,106 | — | — |
| 2006-06-14 | $33.18 | $62.48 | 3,156,050 | — | — |
| 2006-06-13 | $33.03 | $62.20 | 3,830,770 | — | — |
| 2006-06-12 | $33.59 | $63.26 | 3,105,201 | — | — |
| 2006-06-09 | $34.34 | $64.68 | 2,669,445 | — | — |
| 2006-06-08 | $34.74 | $65.42 | 2,793,973 | — | — |
| 2006-06-07 | $34.74 | $65.42 | 1,980,291 | — | — |
| 2006-06-06 | $34.68 | $65.32 | 2,132,556 | — | — |
| 2006-06-05 | $34.68 | $65.32 | 3,035,012 | — | — |
| 2006-06-02 | $35.44 | $66.74 | 4,935,963 | — | — |
| 2006-06-01 | $35.54 | $66.93 | 1,837,460 | — | — |
| 2006-05-31 | $35.22 | $66.34 | 3,020,672 | — | — |
| 2006-05-30 | $34.99 | $65.90 | 2,416,708 | — | — |
| 2006-05-26 | $35.19 | $66.28 | 1,437,836 | — | — |
| 2006-05-25 | $35.05 | $66.02 | 1,768,686 | — | — |
| 2006-05-24 | $34.65 | $65.26 | 2,632,463 | — | — |
| 2006-05-23 | $34.81 | $65.56 | 2,249,537 | — | — |
| 2006-05-22 | $35.15 | $66.20 | 2,058,782 | — | — |
| 2006-05-19 | $35.12 | $66.14 | 2,957,182 | — | — |
| 2006-05-18 | $34.87 | $65.68 | 3,061,144 | — | — |
| 2006-05-17 | $35.17 | $66.24 | 4,592,471 | — | — |
| 2006-05-16 | $35.72 | $67.27 | 2,034,914 | — | — |
| 2006-05-15 | $36.02 | $67.83 | 3,494,259 | — | — |
| 2006-05-12 | $36.12 | $68.03 | 2,936,899 | — | — |
| 2006-05-11 | $36.30 | $68.37 | 3,001,427 | — | — |
| 2006-05-10 | $36.91 | $69.51 | 4,158,319 | — | — |
| 2006-05-09 | $37.38 | $70.39 | 1,681,327 | — | — |
| 2006-05-08 | $37.41 | $70.45 | 3,012,276 | — | — |
| 2006-05-05 | $37.31 | $70.27 | 3,176,616 | — | — |
| 2006-05-04 | $37.58 | $70.77 | 3,562,844 | — | — |
| 2006-05-03 | $37.04 | $69.75 | 3,769,921 | — | — |
| 2006-05-02 | $36.79 | $69.29 | 2,953,880 | — | — |
| 2006-05-01 | $37.00 | $69.69 | 2,761,804 | — | — |
| 2006-04-28 | $37.26 | $70.17 | 3,090,861 | — | — |
| 2006-04-27 | $36.92 | $69.53 | 3,433,410 | — | — |
| 2006-04-26 | $36.53 | $68.79 | 2,931,332 | — | — |
| 2006-04-25 | $36.07 | $67.93 | 2,743,596 | — | — |
| 2006-04-24 | $36.02 | $67.83 | 6,262,572 | — | — |
| 2006-04-21 | $36.27 | $67.89 | 5,584,834 | — | — |
| 2006-04-20 | $36.93 | $69.12 | 7,729,559 | — | — |
| 2006-04-19 | $37.75 | $70.65 | 4,869,265 | — | — |
| 2006-04-18 | $37.84 | $70.83 | 5,907,854 | — | — |
| 2006-04-17 | $36.85 | $68.96 | 2,913,125 | — | — |
| 2006-04-13 | $37.22 | $69.66 | 2,971,333 | — | — |
| 2006-04-12 | $37.09 | $69.42 | 6,466,818 | — | — |
| 2006-04-11 | $36.77 | $68.83 | 6,230,780 | — | — |
| 2006-04-10 | $37.14 | $69.52 | 12,691,089 | — | — |
| 2006-04-07 | $39.04 | $73.07 | 4,440,867 | — | — |
| 2006-04-06 | $38.59 | $72.24 | 3,860,676 | — | — |
| 2006-04-05 | $38.54 | $72.14 | 5,728,419 | — | — |
| 2006-04-04 | $37.84 | $70.83 | 3,922,752 | — | — |
| 2006-04-03 | $38.00 | $71.13 | 3,784,355 | — | — |
| 2006-03-31 | $38.20 | $71.50 | 8,040,221 | — | — |
| 2006-03-30 | $38.08 | $71.27 | 13,482,978 | — | — |
| 2006-03-29 | $36.49 | $68.29 | 2,224,632 | — | — |
| 2006-03-28 | $36.35 | $68.03 | 2,772,936 | — | — |
| 2006-03-27 | $36.85 | $68.96 | 2,087,556 | — | — |
| 2006-03-24 | $37.10 | $69.44 | 1,433,402 | — | — |
| 2006-03-23 | $37.05 | $69.34 | 2,224,066 | — | — |
| 2006-03-22 | $37.13 | $69.50 | 2,738,313 | — | — |
| 2006-03-21 | $37.10 | $69.44 | 4,488,320 | — | — |
| 2006-03-20 | $37.29 | $69.80 | 3,715,581 | — | — |
| 2006-03-17 | $37.65 | $70.47 | 6,354,648 | — | — |
| 2006-03-16 | $36.77 | $68.83 | 2,831,709 | — | — |
| 2006-03-15 | $36.94 | $69.14 | 2,523,878 | — | — |
| 2006-03-14 | $37.09 | $69.42 | 3,259,258 | — | — |
| 2006-03-13 | $36.88 | $69.02 | 3,596,901 | — | — |
| 2006-03-10 | $36.36 | $68.05 | 3,157,371 | — | — |
| 2006-03-09 | $35.99 | $67.36 | 3,057,842 | — | — |
| 2006-03-08 | $36.54 | $68.39 | 2,484,538 | — | — |
| 2006-03-07 | $36.30 | $67.95 | 1,798,026 | — | — |
| 2006-03-06 | $36.26 | $67.87 | 2,012,084 | — | — |
| 2006-03-03 | $36.44 | $68.21 | 6,439,271 | — | — |
| 2006-03-02 | $36.82 | $68.92 | 8,062,768 | — | — |
| 2006-03-01 | $36.62 | $68.55 | 4,403,414 | — | — |
| 2006-02-28 | $36.29 | $67.93 | 3,494,448 | — | — |
| 2006-02-27 | $36.70 | $68.69 | 2,011,140 | — | — |
| 2006-02-24 | $36.46 | $68.25 | 2,731,803 | — | — |
| 2006-02-23 | $36.56 | $68.43 | 3,751,336 | — | — |
| 2006-02-22 | $36.97 | $69.20 | 3,183,032 | — | — |
| 2006-02-21 | $36.37 | $68.07 | 3,185,390 | — | — |
| 2006-02-17 | $36.67 | $68.63 | 4,672,472 | — | — |
| 2006-02-16 | $36.25 | $67.85 | 3,620,675 | — | — |
| 2006-02-15 | $35.89 | $67.18 | 4,209,073 | — | — |
| 2006-02-14 | $35.50 | $66.44 | 4,222,564 | — | — |
| 2006-02-13 | $35.32 | $66.11 | 3,532,656 | — | — |
| 2006-02-10 | $34.92 | $65.35 | 2,944,351 | — | — |
| 2006-02-09 | $34.42 | $64.42 | 1,658,120 | — | — |
| 2006-02-08 | $34.45 | $64.48 | 2,463,972 | — | — |
| 2006-02-07 | $34.17 | $63.96 | 2,774,917 | — | — |
| 2006-02-06 | $34.16 | $63.94 | 2,256,330 | — | — |
| 2006-02-03 | $34.18 | $63.98 | 3,498,693 | — | — |
| 2006-02-02 | $34.04 | $63.71 | 4,236,998 | — | — |
| 2006-02-01 | $33.78 | $63.23 | 2,258,783 | — | — |
| 2006-01-31 | $33.72 | $63.11 | 2,639,256 | — | — |
| 2006-01-30 | $33.58 | $62.85 | 2,551,331 | — | — |
| 2006-01-27 | $33.49 | $62.68 | 2,689,822 | — | — |
| 2006-01-26 | $33.65 | $62.99 | 2,843,502 | — | — |
| 2006-01-25 | $33.43 | $62.58 | 2,443,217 | — | — |
| 2006-01-24 | $33.28 | $62.30 | 2,648,596 | — | — |
| 2006-01-23 | $33.18 | $62.10 | 3,578,316 | — | — |
| 2006-01-20 | $33.36 | $62.02 | 6,124,175 | — | — |
| 2006-01-19 | $33.63 | $62.53 | 5,234,361 | — | — |
| 2006-01-18 | $34.26 | $63.70 | 4,594,358 | — | — |
| 2006-01-17 | $34.92 | $64.92 | 2,563,406 | — | — |
| 2006-01-13 | $35.33 | $65.69 | 2,801,238 | — | — |
| 2006-01-12 | $35.45 | $65.90 | 2,810,672 | — | — |
| 2006-01-11 | $35.76 | $66.49 | 2,757,464 | — | — |
| 2006-01-10 | $35.39 | $65.80 | 2,168,499 | — | — |
| 2006-01-09 | $35.46 | $65.92 | 3,089,729 | — | — |
| 2006-01-06 | $35.26 | $65.55 | 3,920,393 | — | — |
| 2006-01-05 | $34.80 | $64.70 | 2,514,255 | — | — |
| 2006-01-04 | $34.63 | $64.39 | 3,071,239 | — | — |
| 2006-01-03 | $34.46 | $64.07 | 3,080,767 | — | — |